Hainan Haide Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.860	11.950	11.810	11.900	7.669	6,886,118
2023-10-27	11.500	11.930	11.460	11.870	7.650	6,710,701
2023-10-26	11.520	11.560	11.370	11.520	7.424	4,628,352
2023-10-25	11.410	11.660	11.400	11.580	7.463	7,600,389
2023-10-24	11.000	11.360	11.000	11.350	7.314	8,456,604
2023-10-23	11.590	11.760	10.920	11.010	7.095	10,286,981
2023-10-20	11.660	11.790	11.510	11.660	7.514	6,172,441
2023-10-19	11.720	11.840	11.600	11.660	7.514	6,667,395
2023-10-18	12.170	12.270	11.740	11.790	7.598	12,204,941
2023-10-17	12.290	12.360	12.170	12.200	7.862	5,742,281
2023-10-16	12.510	12.520	12.220	12.280	7.914	8,510,052
2023-10-13	12.280	12.610	12.230	12.500	8.056	11,152,634
2023-10-12	12.350	12.390	12.250	12.320	7.940	5,793,570
2023-10-11	12.470	12.510	12.230	12.280	7.914	8,822,336
2023-10-10	12.120	12.480	12.030	12.380	7.978	14,270,143
2023-10-09	11.850	12.260	11.800	12.130	7.817	12,786,139
2023-09-28	11.810	11.890	11.770	11.870	7.650	5,180,932
2023-09-27	11.910	11.930	11.790	11.790	7.598	5,158,322
2023-09-26	11.850	11.920	11.780	11.860	7.643	4,097,431
2023-09-25	11.960	11.960	11.820	11.840	7.630	6,006,878
2023-09-22	11.900	12.000	11.870	11.950	7.701	5,021,479
2023-09-21	11.920	12.060	11.880	11.920	7.682	5,906,256
2023-09-20	12.020	12.120	11.900	11.920	7.682	5,315,098
2023-09-19	12.030	12.040	11.880	12.030	7.753	4,425,027
2023-09-18	11.930	11.970	11.770	11.970	7.714	6,179,637
2023-09-15	11.850	11.950	11.840	11.940	7.695	6,404,293
2023-09-14	11.890	11.920	11.700	11.840	7.630	3,641,989
2023-09-13	11.950	11.970	11.810	11.890	7.662	3,966,098
2023-09-12	11.940	11.980	11.860	11.920	7.682	3,864,489
2023-09-11	11.890	12.010	11.860	11.950	7.701	5,895,050
2023-09-08	11.780	11.880	11.670	11.850	7.637	5,018,664
2023-09-07	11.880	11.970	11.780	11.790	7.598	4,462,686
2023-09-06	11.900	11.980	11.800	11.940	7.695	4,545,393
2023-09-05	11.950	11.970	11.820	11.910	7.675	5,223,220
2023-09-04	11.660	11.950	11.550	11.930	7.688	8,018,223
2023-09-01	11.690	11.800	11.610	11.650	7.508	5,506,924
2023-08-31	11.850	11.920	11.690	11.750	7.572	6,394,326
2023-08-30	12.090	12.090	11.810	11.860	7.643	5,153,578
2023-08-29	11.710	11.920	11.690	11.880	7.656	8,047,179
2023-08-28	12.310	12.590	11.720	11.800	7.604	14,351,054
2023-08-25	11.850	11.990	11.700	11.790	7.598	5,255,888
2023-08-24	11.850	12.070	11.850	11.910	7.675	4,172,524
2023-08-23	12.050	12.090	11.830	11.930	7.688	6,965,505
2023-08-22	11.700	12.100	11.650	12.040	7.759	14,996,049
2023-08-21	12.710	12.800	11.460	11.650	7.508	25,587,574
2023-08-18	13.000	13.070	12.710	12.730	8.204	8,515,915
2023-08-17	13.030	13.230	12.910	13.040	8.404	7,141,015
2023-08-16	13.100	13.120	12.730	13.060	8.416	8,577,794
2023-08-15	13.000	13.160	12.740	13.050	8.410	13,012,002
2023-08-14	13.530	13.770	13.020	13.210	8.513	16,365,607
2023-08-11	13.490	13.550	13.230	13.310	8.578	7,487,866
2023-08-10	13.440	13.550	13.350	13.420	8.648	6,172,046
2023-08-09	13.350	13.560	13.350	13.490	8.694	6,216,470
2023-08-08	13.380	13.480	13.280	13.440	8.661	7,330,016
2023-08-07	13.420	13.420	13.230	13.370	8.616	7,406,730
2023-08-04	13.320	13.550	13.300	13.370	8.616	13,788,286
2023-08-03	13.150	13.260	13.090	13.250	8.539	5,720,973
2023-08-02	13.060	13.190	13.060	13.150	8.475	4,823,213
2023-08-01	13.240	13.260	13.010	13.100	8.442	6,305,655
2023-07-31	13.240	13.330	13.140	13.170	8.487	7,841,755

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.6163 CNY
2023-06-14	0.8910 CNY
2022-05-30	0.6481 CNY
2019-06-13	0.0480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.